Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.295 | 5.348 | 5.248 | 5.295 | 1,102,474 | +0.05(+0.90%) |
Jun 29, 2015 | 5.343 | 5.390 | 5.238 | 5.248 | 2,104,334 | -0.13(-2.43%) |
Jun 26, 2015 | 5.426 | 5.426 | 5.374 | 5.379 | 842,803 | -0.05(-1.01%) |
Jun 25, 2015 | 5.455 | 5.460 | 5.434 | 5.434 | 721,292 | -0.02(-0.38%) |
Jun 24, 2015 | 5.476 | 5.481 | 5.455 | 5.455 | 430,989 | -0.01(-0.19%) |
Jun 23, 2015 | 5.507 | 5.509 | 5.466 | 5.466 | 1,234,214 | -0.05(-0.94%) |
Jun 22, 2015 | 5.528 | 5.538 | 5.502 | 5.518 | 708,530 | -0.01(-0.19%) |
Jun 19, 2015 | 5.523 | 5.538 | 5.506 | 5.528 | 620,363 | +0.03(+0.47%) |
Jun 18, 2015 | 5.518 | 5.538 | 5.518 | 5.502 | 726,763 | -0.01(-0.09%) |
Jun 17, 2015 | 5.533 | 5.538 | 5.497 | 5.507 | 591,857 | -0.03(-0.47%) |
Jun 16, 2015 | 5.497 | 5.538 | 5.481 | 5.533 | 755,972 | +0.04(+0.66%) |
Jun 15, 2015 | 5.528 | 5.538 | 5.497 | 5.497 | 689,144 | -0.04(-0.66%) |
Jun 12, 2015 | 5.554 | 5.559 | 5.528 | 5.533 | 428,284 | -0.03(-0.47%) |
Jun 11, 2015 | 5.549 | 5.575 | 5.528 | 5.559 | 554,140 | +0.02(+0.38%) |
Jun 10, 2015 | 5.596 | 5.596 | 5.492 | 5.538 | 783,020 | +0.02(+0.28%) |
Jun 09, 2015 | 5.549 | 5.551 | 5.481 | 5.523 | 1,091,518 | -0.03(-0.52%) |
Jun 08, 2015 | 5.580 | 5.590 | 5.523 | 5.551 | 737,503 | -0.03(-0.61%) |
Jun 05, 2015 | 5.601 | 5.601 | 5.570 | 5.585 | 528,300 | -0.02(-0.28%) |
Jun 04, 2015 | 5.596 | 5.616 | 5.575 | 5.601 | 705,714 | +0.01(+0.09%) |
Jun 03, 2015 | 5.596 | 5.611 | 5.575 | 5.596 | 646,423 | +0.00(+0.00%) |
Jun 02, 2015 | 5.590 | 5.608 | 5.585 | 5.596 | 513,260 | +0.01(+0.09%) |
Jun 01, 2015 | 5.611 | 5.611 | 5.590 | 5.590 | 550,970 | -0.03(-0.46%) |
May 29, 2015 | 5.642 | 5.648 | 5.606 | 5.616 | 359,861 | -0.03(-0.46%) |
May 28, 2015 | 5.606 | 5.726 | 5.586 | 5.642 | 850,517 | +0.06(+1.03%) |
May 27, 2015 | 5.575 | 5.616 | 5.575 | 5.585 | 621,827 | +0.00(+0.05%) |
May 26, 2015 | 5.577 | 5.593 | 5.562 | 5.583 | 764,723 | -0.02(-0.28%) |
May 22, 2015 | 5.598 | 5.598 | 5.598 | 5.598 | 529,775 | +0.00(+0.00%) |
May 21, 2015 | 5.593 | 5.603 | 5.588 | 5.598 | 531,613 | +0.01(+0.09%) |
May 20, 2015 | 5.567 | 5.598 | 5.559 | 5.593 | 488,840 | +0.03(+0.56%) |
May 19, 2015 | 5.583 | 5.588 | 5.546 | 5.562 | 386,287 | -0.03(-0.46%) |
May 18, 2015 | 5.557 | 5.603 | 5.552 | 5.588 | 645,268 | +0.02(+0.37%) |
May 15, 2015 | 5.536 | 5.583 | 5.521 | 5.567 | 699,478 | +0.05(+0.94%) |
May 14, 2015 | 5.515 | 5.567 | 5.515 | 5.515 | 850,055 | +0.00(+0.00%) |
May 13, 2015 | 5.515 | 5.557 | 5.515 | 5.515 | 702,990 | -0.03(-0.47%) |
May 12, 2015 | 5.526 | 5.557 | 5.458 | 5.541 | 777,909 | +0.05(+0.94%) |
May 11, 2015 | 5.521 | 5.544 | 5.484 | 5.489 | 891,295 | -0.02(-0.28%) |
May 08, 2015 | 5.479 | 5.521 | 5.474 | 5.505 | 464,083 | +0.02(+0.38%) |
May 07, 2015 | 5.453 | 5.495 | 5.440 | 5.484 | 507,696 | +0.01(+0.09%) |
May 06, 2015 | 5.489 | 5.500 | 5.438 | 5.479 | 653,656 | +0.02(+0.28%) |
May 05, 2015 | 5.541 | 5.541 | 5.464 | 5.464 | 818,936 | -0.09(-1.68%) |
May 04, 2015 | 5.536 | 5.577 | 5.510 | 5.557 | 769,694 | +0.01(+0.09%) |
May 01, 2015 | 5.510 | 5.572 | 5.500 | 5.552 | 528,864 | +0.03(+0.47%) |
Apr 30, 2015 | 5.552 | 5.567 | 5.489 | 5.526 | 758,913 | -0.03(-0.47%) |
Apr 29, 2015 | 5.515 | 5.567 | 5.495 | 5.552 | 636,951 | +0.03(+0.47%) |
Apr 28, 2015 | 5.552 | 5.583 | 5.521 | 5.526 | 601,030 | -0.02(-0.42%) |
Apr 27, 2015 | 5.570 | 5.575 | 5.539 | 5.549 | 572,507 | -0.02(-0.37%) |
Apr 24, 2015 | 5.518 | 5.580 | 5.513 | 5.570 | 788,492 | +0.04(+0.65%) |
Apr 23, 2015 | 5.498 | 5.534 | 5.472 | 5.534 | 858,729 | +0.03(+0.56%) |
Apr 22, 2015 | 5.472 | 5.503 | 5.462 | 5.503 | 658,057 | +0.05(+0.85%) |
Apr 21, 2015 | 5.456 | 5.472 | 5.451 | 5.456 | 451,027 | -0.00(-0.05%) |
Apr 20, 2015 | 5.467 | 5.477 | 5.459 | 5.459 | 589,401 | -0.01(-0.14%) |
Apr 17, 2015 | 5.446 | 5.467 | 5.441 | 5.467 | 671,363 | +0.02(+0.38%) |
Apr 16, 2015 | 5.431 | 5.451 | 5.415 | 5.446 | 609,458 | +0.01(+0.09%) |
Apr 15, 2015 | 5.426 | 5.451 | 5.426 | 5.441 | 466,091 | +0.02(+0.28%) |
Apr 14, 2015 | 5.426 | 5.441 | 5.420 | 5.426 | 446,834 | +0.00(+0.00%) |
Apr 13, 2015 | 5.426 | 5.446 | 5.420 | 5.426 | 708,616 | -0.02(-0.28%) |
Apr 10, 2015 | 5.462 | 5.462 | 5.426 | 5.441 | 647,362 | +0.03(+0.57%) |
Apr 09, 2015 | 5.420 | 5.451 | 5.400 | 5.410 | 650,532 | -0.03(-0.47%) |
Apr 08, 2015 | 5.415 | 5.451 | 5.410 | 5.436 | 447,015 | +0.02(+0.28%) |
Apr 07, 2015 | 5.420 | 5.446 | 5.415 | 5.420 | 654,330 | -0.01(-0.09%) |
Apr 06, 2015 | 5.426 | 5.451 | 5.410 | 5.426 | 554,219 | +0.00(+0.00%) |
Apr 02, 2015 | 5.431 | 5.426 | 5.426 | 5.426 | 532,208 | -0.02(-0.38%) |